Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2016	+2.50 / +8.90%	27.90	30.60	27.60	30.60	29.22	16.97	2,257,941
12/28/2016	0.00 / 0.00%	28.00	28.10	27.50	28.10	27.85	15.59	403,400
12/27/2016	-0.20 / -0.71%	28.20	28.60	27.70	28.10	28.17	15.59	632,501
12/26/2016	+0.10 / +0.35%	27.60	28.30	27.10	28.30	28.11	15.70	688,430
12/23/2016	-0.10 / -0.35%	28.00	28.60	27.60	28.20	28.30	15.64	502,440
12/22/2016	-0.10 / -0.35%	28.40	28.80	27.90	28.30	28.37	15.70	752,450
12/21/2016	+0.90 / +3.27%	27.40	28.60	27.00	28.40	27.83	15.75	1,277,892
12/20/2016	-0.40 / -1.43%	27.50	27.80	27.00	27.50	27.48	15.25	630,253
12/19/2016	+2.50 / +9.84%	25.40	27.90	25.30	27.90	26.68	15.48	1,503,147
12/16/2016	+2.30 / +9.96%	23.40	25.40	22.80	25.40	24.22	14.09	1,409,700
12/15/2016	+2.10 / +10.00%	21.00	23.10	20.70	23.10	22.23	12.81	2,012,633
12/14/2016	+0.10 / +0.48%	20.80	21.10	20.30	21.00	20.89	11.65	475,300
12/13/2016	+0.40 / +1.95%	20.50	20.90	20.30	20.90	20.76	11.59	510,370
12/12/2016	-0.50 / -2.38%	20.50	20.90	20.20	20.50	20.63	11.37	409,300
12/9/2016	-0.70 / -3.23%	21.50	22.00	21.00	21.00	21.32	11.65	479,900
12/8/2016	+0.70 / +3.33%	20.70	21.70	20.20	21.70	21.30	12.04	745,300
12/7/2016	+0.50 / +2.44%	18.50	21.00	18.50	21.00	19.07	11.65	2,824,810
12/6/2016	-2.20 / -9.69%	20.50	20.50	20.50	20.50	20.50	11.37	625,500
12/5/2016	-2.50 / -9.92%	22.70	22.70	22.70	22.70	22.70	12.59	1,165,830
12/2/2016	-2.80 / -10.00%	27.50	28.00	25.20	25.20	25.43	13.98	355,077
12/1/2016	+2.50 / +9.80%	23.00	28.00	23.00	28.00	25.06	15.53	2,662,455
11/30/2016	+1.30 / +5.37%	24.00	25.60	24.00	25.50	25.01	14.15	934,369
11/29/2016	+2.20 / +10.00%	24.20	24.20	21.90	24.20	23.24	13.42	1,284,200
11/28/2016	+2.00 / +10.00%	19.90	22.00	19.90	22.00	20.00	12.20	2,494,451
11/25/2016	+0.20 / +1.01%	19.70	20.10	19.70	20.00	19.83	11.09	392,600
11/24/2016	-0.30 / -1.49%	20.00	20.10	19.70	19.80	19.82	10.98	479,500
11/23/2016	+0.30 / +1.52%	19.80	20.30	19.60	20.10	19.95	11.15	376,032
11/22/2016	+0.10 / +0.51%	19.70	19.90	19.50	19.80	19.74	10.98	311,900
11/21/2016	+0.20 / +1.03%	19.40	19.70	19.20	19.70	19.42	10.93	134,447
11/18/2016	0.00 / 0.00%	19.40	19.60	19.40	19.50	19.53	10.82	103,400

<<Previous 30 days Next 30 days>>

ANI News

05/11	SIC: Notice of record date for Extraordinary General Meeting of Shareholders 2020
22/10	SIC: Financial Statement Quarter 3/2020 (holding company)
22/10	SIC: Financial Statement Quarter 3/2020
19/08	SIC: Reviewed financial statement 2020 (holding company)
18/08	SIC: Reviewed financial statement 2020